Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.400 | 1.467 | 1.350 | 1.434 | 0.611 | 14,029,661 |
| 2022-01-12 | 1.496 | 1.500 | 1.380 | 1.400 | 0.597 | 13,288,320 |
| 2022-01-11 | 1.548 | 1.558 | 1.486 | 1.496 | 0.638 | 9,633,505 |
| 2022-01-10 | 1.552 | 1.580 | 1.540 | 1.548 | 0.660 | 5,844,208 |
| 2022-01-05 | 1.572 | 1.590 | 1.563 | 1.567 | 0.668 | 9,117,492 |
| 2022-01-04 | 1.584 | 1.610 | 1.566 | 1.572 | 0.670 | 10,882,028 |
| 2022-01-03 | 1.561 | 1.610 | 1.561 | 1.584 | 0.675 | 18,509,314 |
| 2021-12-30 | 1.558 | 1.590 | 1.550 | 1.556 | 0.663 | 20,350,381 |
| 2021-12-29 | 1.589 | 1.619 | 1.550 | 1.558 | 0.664 | 11,944,450 |
| 2021-12-28 | 1.606 | 1.638 | 1.552 | 1.589 | 0.677 | 14,256,785 |
| 2021-12-27 | 1.681 | 1.733 | 1.590 | 1.606 | 0.685 | 30,533,216 |
| 2021-12-23 | 1.541 | 1.660 | 1.541 | 1.636 | 0.698 | 66,478,833 |
| 2021-12-22 | 1.534 | 1.580 | 1.530 | 1.533 | 0.654 | 8,955,057 |
| 2021-12-21 | 1.511 | 1.570 | 1.511 | 1.534 | 0.654 | 9,609,100 |
| 2021-12-20 | 1.517 | 1.530 | 1.490 | 1.503 | 0.641 | 4,941,452 |
| 2021-12-16 | 1.503 | 1.600 | 1.503 | 1.524 | 0.650 | 18,775,652 |
| 2021-12-15 | 1.515 | 1.549 | 1.483 | 1.501 | 0.640 | 10,354,000 |
| 2021-12-14 | 1.568 | 1.578 | 1.491 | 1.515 | 0.646 | 8,639,024 |
| 2021-12-13 | 1.583 | 1.674 | 1.540 | 1.568 | 0.669 | 27,683,707 |
| 2021-12-09 | 1.430 | 1.547 | 1.416 | 1.531 | 0.653 | 15,286,528 |
| 2021-12-08 | 1.458 | 1.529 | 1.311 | 1.430 | 0.610 | 11,221,283 |
| 2021-12-07 | 1.617 | 1.630 | 1.420 | 1.458 | 0.622 | 14,579,473 |
| 2021-12-06 | 1.585 | 1.700 | 1.510 | 1.617 | 0.689 | 64,718,205 |
| 2021-12-02 | 1.408 | 1.520 | 1.408 | 1.517 | 0.647 | 58,851,894 |
| 2021-12-01 | 1.339 | 1.469 | 1.315 | 1.407 | 0.600 | 50,356,192 |
| 2021-11-30 | 1.329 | 1.380 | 1.300 | 1.339 | 0.571 | 17,312,557 |
| 2021-11-29 | 1.252 | 1.375 | 1.252 | 1.329 | 0.567 | 47,464,714 |
| 2021-11-25 | 1.082 | 1.125 | 1.082 | 1.120 | 0.478 | 24,756,228 |
| 2021-11-24 | 1.049 | 1.110 | 1.049 | 1.078 | 0.460 | 27,001,354 |
| 2021-11-23 | 0.987 | 1.070 | 0.983 | 1.037 | 0.442 | 18,871,587 |
| 2021-11-22 | 0.963 | 1.020 | 0.901 | 0.987 | 0.421 | 9,893,148 |
| 2021-11-18 | 1.009 | 1.039 | 0.998 | 1.000 | 0.426 | 8,725,987 |
| 2021-11-17 | 1.007 | 1.045 | 0.990 | 1.009 | 0.430 | 7,262,735 |
| 2021-11-16 | 1.050 | 1.060 | 0.990 | 1.007 | 0.429 | 16,584,471 |
| 2021-11-15 | 1.121 | 1.129 | 1.040 | 1.050 | 0.448 | 27,717,977 |
| 2021-11-11 | 1.050 | 1.098 | 1.050 | 1.079 | 0.460 | 14,802,627 |
| 2021-11-10 | 1.074 | 1.098 | 1.012 | 1.038 | 0.443 | 5,497,820 |
| 2021-11-09 | 1.094 | 1.124 | 1.060 | 1.074 | 0.458 | 5,521,964 |
| 2021-11-08 | 1.044 | 1.110 | 1.040 | 1.094 | 0.466 | 5,337,409 |
| 2021-11-04 | 1.090 | 1.098 | 1.013 | 1.044 | 0.445 | 7,836,644 |
| 2021-11-03 | 1.145 | 1.190 | 1.020 | 1.090 | 0.465 | 18,302,823 |
| 2021-11-02 | 1.169 | 1.200 | 1.132 | 1.145 | 0.488 | 10,967,337 |
| 2021-11-01 | 1.120 | 1.210 | 1.120 | 1.169 | 0.498 | 20,498,782 |
| 2021-10-28 | 1.074 | 1.140 | 1.074 | 1.124 | 0.479 | 23,624,610 |
| 2021-10-27 | 1.039 | 1.075 | 0.950 | 1.057 | 0.451 | 19,776,215 |
| 2021-10-26 | 1.076 | 1.138 | 1.001 | 1.039 | 0.443 | 19,594,013 |
| 2021-10-25 | 1.179 | 1.200 | 1.041 | 1.076 | 0.459 | 19,989,909 |
| 2021-10-20 | 1.204 | 1.240 | 1.030 | 1.157 | 0.493 | 36,709,624 |
← NewerPage 17 of 17 · 1,008 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.